十銓(4967)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　47.65
0
0%		47.05
-0.6
-1.26%		46.40
-0.65
-1.38%		46.30
-0.1
-0.22%		45.50
-0.8
-1.73%		 　45.35
-0.15
-0.33%		44.50
-0.85
-1.87%		43.80
-0.7
-1.57%		43.95
0.15
0.34%		43.35
-0.6
-1.37%		 　43.85
0.5
1.15%		44.00
0.15
0.34%		43.55
-0.45
-1.02%		43.40
-0.15
-0.34%		42.35
-1.05
-2.42%		 　41.95
-0.4
-0.94%		41.65
-0.3
-0.72%		41.70
0.05
0.12%		 43.98
2 月　　　　　　43.20
1.5
3.6%		43.80
0.6
1.39%		44.25
0.45
1.03%		44.65
0.4
0.9%		43.60
-1.05
-2.35%		 　42.20
-1.4
-3.21%		42.05
-0.15
-0.36%		43.80
1.75
4.16%		44.55
0.75
1.71%		46.90
2.35
5.27%		 　46.00
-0.9
-1.92%		44.05
-1.95
-4.24%		45.30
1.25
2.84%		42.85
-2.45
-5.41%		43.00
0.15
0.35%		 43.85
3 月43.35
0.35
0.81%		43.55
0.2
0.46%		43.95
0.4
0.92%		 　　41.95
-2
-4.55%		40.55
-1.4
-3.34%		40.75
0.2
0.49%		41.40
0.65
1.6%		41.20
-0.2
-0.48%		 　40.95
-0.25
-0.61%		40.60
-0.35
-0.85%		40.90
0.3
0.74%		41.85
0.95
2.32%		42.05
0.2
0.48%		 　41.75
-0.3
-0.71%		41.70
-0.05
-0.12%		41.85
0.15
0.36%		41.35
-0.5
-1.19%		40.65
-0.7
-1.69%		 　36.85
-3.8
-9.35%		36.45
-0.4
-1.09%		36.75
0.3
0.82%		37.10
0.35
0.95%		40.73
4 月37.10
0
0%		 　　　37.00
-0.1
-0.27%		36.85
-0.15
-0.41%		36.80
-0.05
-0.14%		 　36.85
0.05
0.14%		37.20
0.35
0.95%		36.90
-0.3
-0.81%		36.80
-0.1
-0.27%		37.00
0.2
0.54%		 　36.95
-0.05
-0.14%		36.60
-0.35
-0.95%		37.15
0.55
1.5%		37.20
0.05
0.13%		37.70
0.5
1.34%		 　37.15
-0.55
-1.46%		37.55
0.4
1.08%		36.65
-0.9
-2.4%		36.10
-0.55
-1.5%		32.50
-3.6
-9.97%		 36.44
5 月　　32.50
0
0%		31.45
-1.05
-3.23%		33.70
2.25
7.15%		32.70
-1
-2.97%		 　29.70
-3
-9.17%		31.25
1.55
5.22%		30.55
-0.7
-2.24%		29.90
-0.65
-2.13%		30.55
0.65
2.17%		 　30.50
-0.05
-0.16%		31.55
1.05
3.44%		31.80
0.25
0.79%		32.80
1
3.14%		32.20
-0.6
-1.83%		 　32.10
-0.1
-0.31%		30.90
-1.2
-3.74%		31.40
0.5
1.62%		31.10
-0.3
-0.96%		31.10
0
0%		 　32.05
0.95
3.05%		32.35
0.3
0.94%		31.46
6 月32.80
0.45
1.39%		32.25
-0.55
-1.68%		 　　32.00
-0.25
-0.78%		31.70
-0.3
-0.94%		31.65
-0.05
-0.16%		31.40
-0.25
-0.79%		31.25
-0.15
-0.48%		 　30.10
-1.15
-3.68%		29.95
-0.15
-0.5%		30.90
0.95
3.17%		29.85
-1.05
-3.4%		29.10
-0.75
-2.51%		 　27.45
-1.65
-5.67%		28.55
1.1
4.01%		27.55
-1
-3.5%		27.05
-0.5
-1.81%		27.75
0.7
2.59%		 　29.10
1.35
4.86%		28.75
-0.35
-1.2%		28.30
-0.45
-1.57%		26.95
-1.35
-4.77%		 29.59
7 月26.20
-0.75
-2.78%		 　25.65
-0.55
-2.1%		25.75
0.1
0.39%		25.35
-0.4
-1.55%		26.50
1.15
4.54%		27.00
0.5
1.89%		 　27.20
0.2
0.74%		26.65
-0.55
-2.02%		26.95
0.3
1.13%		27.70
0.75
2.78%		27.90
0.2
0.72%		 　28.40
0.5
1.79%		27.95
-0.45
-1.58%		28.30
0.35
1.25%		28.95
0.65
2.3%		29.00
0.05
0.17%		 　28.40
-0.6
-2.07%		27.75
-0.65
-2.29%		28.50
0.75
2.7%		27.85
-0.65
-2.28%		28.20
0.35
1.26%		 27.49
8 月28.20
0
0%		27.55
-0.65
-2.3%		27.25
-0.3
-1.09%		26.95
-0.3
-1.1%		28.05
1.1
4.08%		 　28.10
0.05
0.18%		28.20
0.1
0.36%		28.60
0.4
1.42%		29.55
0.95
3.32%		29.50
-0.05
-0.17%		 　29.90
0.4
1.36%		29.55
-0.35
-1.17%		29.45
-0.1
-0.34%		30.25
0.8
2.72%		30.45
0.2
0.66%		 　29.45
-1
-3.28%		29.80
0.35
1.19%		29.70
-0.1
-0.34%		29.70
0
0%		30.00
0.3
1.01%		 　29.20
-0.8
-2.67%		29.30
0.1
0.34%		29.75
0.45
1.54%		29.08
9 月29.50
-0.25
-0.84%		29.05
-0.45
-1.53%		 　28.70
-0.35
-1.2%		28.70
0
0%		28.70
0
0%		29.60
0.9
3.14%		 　　30.05
0.45
1.52%		30.35
0.3
1%		31.20
0.85
2.8%		32.40
1.2
3.85%		31.40
-1
-3.09%		 　29.80
-1.6
-5.1%		29.20
-0.6
-2.01%		28.90
-0.3
-1.03%		28.05
-0.85
-2.94%		28.15
0.1
0.36%		 　26.85
-1.3
-4.62%		26.70
-0.15
-0.56%		26.05
-0.65
-2.43%		 29.2
10 月　　　　　　　　　　30.15
4.1
15.74%		31.30
1.15
3.81%		29.50
-1.8
-5.75%		30.25
0.75
2.54%		 　30.30
0.05
0.17%		30.65
0.35
1.16%		31.45
0.8
2.61%		30.75
-0.7
-2.23%		30.40
-0.35
-1.14%		 　29.65
-0.75
-2.47%		29.00
-0.65
-2.19%		29.30
0.3
1.03%		30.05
0.75
2.56%		29.70
-0.35
-1.16%		 30.60
0.9
3.03%		30.22
11 月30.75
0.15
0.49%		30.90
0.15
0.49%		31.00
0.1
0.32%		31.05
0.05
0.16%		 　31.10
0.05
0.16%		31.60
0.5
1.61%		32.10
0.5
1.58%		31.30
-0.8
-2.49%		30.05
-1.25
-3.99%		 　30.30
0.25
0.83%		30.50
0.2
0.66%		31.05
0.55
1.8%		31.70
0.65
2.09%		31.30
-0.4
-1.26%		 　31.10
-0.2
-0.64%		30.40
-0.7
-2.25%		30.15
-0.25
-0.82%		30.35
0.2
0.66%		29.95
-0.4
-1.32%		 　29.55
-0.4
-1.34%		30.00
0.45
1.52%		30.10
0.1
0.33%		 30.7
12 月30.55
0.45
1.5%		31.15
0.6
1.96%		 　31.50
0.35
1.12%		30.30
-1.2
-3.81%		30.70
0.4
1.32%		30.40
-0.3
-0.98%		30.20
-0.2
-0.66%		 　30.50
0.3
0.99%		30.55
0.05
0.16%		30.60
0.05
0.16%		30.70
0.1
0.33%		30.80
0.1
0.33%		 44.00
13.2
42.86%		30.05
-13.95
-31.7%		30.00
-0.05
-0.17%		29.80
-0.2
-0.67%		30.20
0.4
1.34%		30.15
-0.05
-0.17%		 　30.35
0.2
0.66%		30.45
0.1
0.33%		30.30
-0.15
-0.49%		30.35
0.05
0.17%		30.45
0.1
0.33%		　31.5

說明:最高漲幅:42.86%最低跌幅:-31.7% 最高價:47.65最低價:25.35平均價:33.61,灰色底表示週末,漲147天(116.6)元,跌145天(-115.2)元,平盤12天
43%=2,16%=4,7%=1,5%=5,4%=11,3%=19,2%=21,1%=50,0%=46,-0%=1,-1%=1,-2%=3,-3%=4,-4%=7,-5%=8,-6%=15,-7%=26,-8%=35,-9%=45,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 4967 2550732 1725 123039051 49.45 49.45 47.65 47.65 0.85 0% 47.65 41 47.70 13 36.37
2022-01-04 4967 1918415 1252 90651284 47.65 48.20 46.95 47.05 0.60 -1.26% 47.05 12 47.10 4 35.92
2022-01-05 4967 1293812 895 60277124 47.05 47.05 46.35 46.40 0.65 -1.38% 46.35 22 46.40 4 35.42
2022-01-06 4967 1177502 825 54499753 45.50 46.90 45.50 46.30 0.10 -0.22% 46.30 13 46.35 10 35.34
2022-01-07 4967 1160344 978 53041452 46.30 46.60 45.40 45.50 0.80 -1.73% 45.50 69 45.55 12 34.73
2022-01-10 4967 711295 469 32412915 45.05 45.95 45.00 45.35 0.15 -0.33% 45.35 23 45.50 4 34.62
2022-01-11 4967 1182292 803 53106446 45.30 45.65 44.40 44.50 0.85 -1.87% 44.50 26 44.65 12 33.97
2022-01-12 4967 901192 724 39645305 45.00 45.10 43.40 43.80 0.70 -1.57% 43.80 20 43.85 3 33.44
2022-01-13 4967 744280 539 32895445 44.05 44.80 43.80 43.95 0.15 0.34% 43.95 15 44.00 4 33.55
2022-01-14 4967 759937 554 32848196 44.00 44.05 42.80 43.35 0.60 -1.37% 43.35 8 43.40 1 33.09
2022-01-17 4967 563444 422 24445567 43.55 43.95 42.90 43.85 0.50 1.15% 43.85 1 43.90 3 33.47
2022-01-18 4967 566841 440 24999660 44.10 44.50 43.70 44.00 0.15 0.34% 43.90 1 44.00 6 33.59
2022-01-19 4967 750222 458 32893524 44.00 44.25 43.55 43.55 0.45 -1.02% 43.50 41 43.85 1 33.24
2022-01-20 4967 388837 354 16823977 43.35 43.50 43.05 43.40 0.15 -0.34% 43.40 2 43.45 4 33.13
2022-01-21 4967 822738 652 34960694 42.80 43.25 42.20 42.35 1.05 -2.42% 42.35 2 42.40 2 32.33
2022-01-24 4967 667784 522 27602503 41.40 42.20 40.55 41.95 0.40 -0.94% 41.90 22 42.00 7 32.02
2022-01-25 4967 505466 418 21005027 41.20 41.95 41.20 41.65 0.30 -0.72% 41.65 17 41.70 2 31.79
2022-01-26 4967 566997 421 23635465 41.65 42.00 41.20 41.70 0.05 0.12% 41.70 27 41.75 2 31.83
2022-02-07 4967 413394 600 17548452 42.00 43.20 41.90 43.20 1.50 3.6% 43.15 1 43.20 2 32.98
2022-02-08 4967 536889 458 23437808 42.70 43.95 42.70 43.80 0.60 1.39% 43.75 7 43.80 6 33.44
2022-02-09 4967 506864 371 22392321 44.35 44.45 43.85 44.25 0.45 1.03% 44.25 2 44.30 2 33.78
2022-02-10 4967 1053549 835 46831112 44.45 44.90 43.60 44.65 0.40 0.9% 44.65 11 44.70 21 34.08
2022-02-11 4967 682716 588 30033584 44.15 44.50 43.60 43.60 1.05 -2.35% 43.60 14 43.65 12 33.28
2022-02-14 4967 1036843 555 43701826 43.00 43.00 41.85 42.20 1.40 -3.21% 42.15 6 42.30 1 32.21
2022-02-15 4967 448192 401 18993765 41.70 42.80 41.70 42.05 0.15 -0.36% 42.05 25 42.15 6 32.10
2022-02-16 4967 1119420 910 48789069 42.80 44.50 42.80 43.80 1.75 4.16% 43.75 9 43.80 23 33.44
2022-02-17 4967 5507254 3452 249223159 44.80 46.25 44.50 44.55 0.75 1.71% 44.55 10 44.60 8 34.01
2022-02-18 4967 6693280 4577 308813061 44.30 46.95 44.05 46.90 2.35 5.27% 46.90 135 46.95 72 35.80
2022-02-21 4967 2937508 2510 136332145 46.90 47.15 46.00 46.00 0.90 -1.92% 46.00 23 46.05 3 35.11
2022-02-22 4967 1736803 1375 77135053 45.20 45.65 43.65 44.05 1.95 -4.24% 44.05 13 44.10 8 33.63
2022-02-23 4967 958672 976 42719682 44.05 45.30 43.95 45.30 1.25 2.84% 45.30 21 45.35 5 34.58
2022-02-24 4967 2366135 1573 103055741 45.30 45.30 42.80 42.85 2.45 -5.41% 42.85 54 42.90 7 32.71
2022-02-25 4967 979607 815 42512442 43.80 44.00 43.00 43.00 0.15 0.35% 43.00 5 43.05 1 32.82
2022-03-01 4967 693025 694 30067052 43.30 43.75 43.10 43.35 0.35 0.81% 43.35 10 43.40 1 33.09
2022-03-02 4967 578000 412 25221350 43.65 44.10 43.25 43.55 0.20 0.46% 43.55 16 43.60 1 33.24
2022-03-03 4967 980000 635 43313250 44.25 44.85 43.80 43.95 0.40 0.92% 43.95 6 44.00 1 33.55
2022-03-07 4967 1403543 709 58842270 42.60 42.60 41.80 41.95 1.10 -4.55% 41.95 2 42.00 12 32.02
2022-03-08 4967 1114953 741 45868168 40.90 41.95 40.55 40.55 1.40 -3.34% 40.55 3 40.60 1 30.95
2022-03-09 4967 579716 437 23698417 41.00 41.30 40.70 40.75 0.20 0.49% 40.75 17 40.85 1 31.11
2022-03-10 4967 560298 446 23309961 41.80 41.95 41.30 41.40 0.65 1.6% 41.40 13 41.55 1 31.60
2022-03-11 4967 243000 174 9990500 41.10 41.40 41.00 41.20 0.20 -0.48% 41.20 1 41.25 2 31.45
2022-03-14 4967 389000 280 15942750 41.50 41.85 40.70 40.95 0.25 -0.61% 40.95 1 41.00 5 31.26
2022-03-15 4967 764000 374 31016600 40.70 41.00 40.30 40.60 0.35 -0.85% 40.60 100 40.65 1 30.99
2022-03-16 4967 515000 279 21061750 41.35 41.35 40.65 40.90 0.30 0.74% 40.85 14 40.90 7 31.22
2022-03-17 4967 630000 427 26261600 41.80 41.95 41.40 41.85 0.95 2.32% 41.85 13 41.90 19 31.95
2022-03-18 4967 451000 276 18873400 41.95 42.20 41.50 42.05 0.20 0.48% 42.05 28 42.15 6 32.10
2022-03-21 4967 221000 179 9225700 42.10 42.10 41.60 41.75 0.30 -0.71% 41.75 3 41.80 2 31.87
2022-03-22 4967 437000 233 18092300 41.80 41.80 41.15 41.70 0.05 -0.12% 41.70 13 41.75 4 31.83
2022-03-23 4967 433000 319 18205300 42.00 42.35 41.80 41.85 0.15 0.36% 41.85 3 41.95 1 31.95
2022-03-24 4967 590000 355 24349450 41.80 41.80 41.10 41.35 0.50 -1.19% 41.35 22 41.40 3 31.56
2022-03-25 4967 1038000 516 42275500 41.40 41.40 40.50 40.65 0.70 -1.69% 40.65 80 40.70 8 31.03
2022-03-28 4967 9253000 3614 340102400 37.10 37.50 36.60 36.85 3.80 -9.35% 36.85 41 36.90 28 28.13
2022-03-29 4967 2336000 1365 85044900 36.85 37.20 36.00 36.45 0.40 -1.09% 36.45 7 36.50 36 0.00
2022-03-30 4967 1339000 711 49089150 36.75 37.00 36.50 36.75 0.30 0.82% 36.75 3 36.80 10 0.00
2022-03-31 4967 1172000 645 43446750 37.00 37.30 36.95 37.10 0.35 0.95% 37.10 15 37.15 24 0.00
2022-04-01 4967 645000 353 23693050 36.70 37.20 36.20 37.10 0.00 0% 37.10 9 37.15 2 0.00
2022-04-06 4967 485000 258 17872900 37.00 37.05 36.65 37.00 0.10 -0.27% 37.00 5 37.05 4 0.00
2022-04-07 4967 921130 443 34085977 37.00 37.45 36.80 36.85 0.15 -0.41% 36.85 12 36.90 11 0.00
2022-04-08 4967 456000 229 16787550 36.85 36.90 36.75 36.80 0.05 -0.14% 36.80 15 36.85 2 0.00
2022-04-11 4967 555000 323 20447750 37.00 37.20 36.75 36.85 0.05 0.14% 36.80 76 36.90 20 0.00
2022-04-12 4967 662000 371 24390100 36.80 37.20 36.50 37.20 0.35 0.95% 37.15 2 37.20 2 0.00
2022-04-13 4967 774000 313 28643550 37.10 37.35 36.85 36.90 0.30 -0.81% 36.90 4 36.95 7 0.00
2022-04-14 4967 539000 240 19864000 37.00 37.00 36.80 36.80 0.10 -0.27% 36.80 119 36.85 13 0.00
2022-04-15 4967 421000 236 15524650 37.00 37.00 36.80 37.00 0.20 0.54% 36.95 25 37.00 40 0.00
2022-04-18 4967 417000 234 15383300 37.00 37.00 36.70 36.95 0.05 -0.14% 36.95 48 37.00 60 0.00
2022-04-19 4967 663174 393 24340439 36.95 37.05 36.50 36.60 0.35 -0.95% 36.60 29 36.65 8 0.00
2022-04-20 4967 682000 440 25358250 36.85 37.80 36.80 37.15 0.55 1.5% 37.10 5 37.15 2 0.00
2022-04-21 4967 365441 316 13598690 37.30 37.40 37.10 37.20 0.05 0.13% 37.20 19 37.25 3 0.00
2022-04-22 4967 504000 324 18770200 37.20 37.70 36.95 37.70 0.50 1.34% 37.65 1 37.70 12 0.00
2022-04-25 4967 619000 324 23000850 37.65 37.65 37.05 37.15 0.55 -1.46% 37.10 23 37.15 17 0.00
2022-04-26 4967 440000 245 16474900 37.20 37.70 37.20 37.55 0.40 1.08% 37.50 6 37.55 4 0.00
2022-04-27 4967 723393 498 26547893 36.70 37.15 36.55 36.65 0.90 -2.4% 36.65 13 36.90 1 0.00
2022-04-28 4967 882000 360 32090600 36.75 36.75 36.10 36.10 0.55 -1.5% 36.05 7 36.10 12 0.00
2022-04-29 4967 2765000 1575 92470850 36.20 36.35 32.50 32.50 3.60 -9.97% 32.50 67 32.55 2 0.00
2022-05-03 4967 1170000 695 37956550 32.45 32.85 32.20 32.50 0.00 0% 32.45 31 32.50 64 0.00
2022-05-04 4967 1536000 853 48317600 32.55 32.90 30.75 31.45 1.05 -3.23% 31.40 7 31.45 5 0.00
2022-05-05 4967 2241000 1521 74806150 32.50 34.30 31.95 33.70 2.25 7.15% 33.70 33 33.75 1 0.00
2022-05-06 4967 823000 470 26894050 32.90 33.15 32.35 32.70 1.00 -2.97% 32.70 11 32.75 2 0.00
2022-05-09 4967 2048972 1125 62734893 32.70 32.70 29.70 29.70 3.00 -9.17% 29.70 3 29.75 3 0.00
2022-05-10 4967 1617000 1003 49893050 28.60 31.80 28.50 31.25 1.55 5.22% 31.20 6 31.25 24 0.00
2022-05-11 4967 1080000 698 32523300 30.05 31.00 29.60 30.55 0.70 -2.24% 30.50 1 30.55 9 0.00
2022-05-12 4967 846000 451 25708000 29.95 31.15 29.90 29.90 0.65 -2.13% 29.90 3 30.00 11 0.00
2022-05-13 4967 419000 315 12738300 30.25 30.65 30.05 30.55 0.65 2.17% 30.50 5 30.55 3 0.00
2022-05-16 4967 427000 270 13237400 30.85 31.40 30.50 30.50 0.05 -0.16% 30.50 17 30.70 3 0.00
2022-05-17 4967 557000 349 17485650 31.05 31.65 30.85 31.55 1.05 3.44% 31.45 2 31.55 52 0.00
2022-05-18 4967 385000 262 12286750 32.50 32.50 31.65 31.80 0.25 0.79% 31.80 11 31.85 1 0.00
2022-05-19 4967 1012000 506 32612250 31.00 32.95 31.00 32.80 1.00 3.14% 32.80 9 32.85 15 0.00
2022-05-20 4967 538000 322 17408700 32.80 32.90 32.15 32.20 0.60 -1.83% 32.20 1 32.25 1 0.00
2022-05-23 4967 238000 163 7649950 32.50 32.50 31.80 32.10 0.10 -0.31% 32.10 12 32.25 2 0.00
2022-05-24 4967 586092 414 18577135 32.50 33.20 30.90 30.90 1.20 -3.74% 30.90 9 31.00 9 0.00
2022-05-25 4967 371000 234 11606450 31.60 31.75 30.95 31.40 0.50 1.62% 31.35 2 31.40 2 0.00
2022-05-26 4967 218000 165 6851100 31.45 31.75 31.10 31.10 0.30 -0.96% 31.05 3 31.10 1 0.00
2022-05-27 4967 261000 176 8139200 31.35 31.45 31.05 31.10 0.00 0% 31.10 3 31.15 1 0.00
2022-05-30 4967 1072000 766 34813050 31.90 33.45 31.75 32.05 0.95 3.05% 32.05 5 32.15 3 0.00
2022-05-31 4967 399000 276 12811600 32.25 32.45 31.70 32.35 0.30 0.94% 32.30 5 32.35 1 0.00
2022-06-01 4967 803000 424 26358350 32.50 33.25 32.35 32.80 0.45 1.39% 32.80 5 32.85 12 0.00
2022-06-02 4967 675000 371 22116650 32.90 33.35 32.25 32.25 0.55 -1.68% 32.20 6 32.25 3 0.00
2022-06-06 4967 171000 148 5476450 32.30 32.40 31.80 32.00 0.25 -0.78% 31.95 7 32.00 1 0.00
2022-06-07 4967 192000 151 6115150 31.95 32.20 31.70 31.70 0.30 -0.94% 31.70 2 31.75 1 0.00
2022-06-08 4967 148000 115 4703750 31.70 32.10 31.60 31.65 0.05 -0.16% 31.65 1 31.70 4 0.00
2022-06-09 4967 202000 164 6358850 31.55 31.75 31.30 31.40 0.25 -0.79% 31.35 6 31.40 1 0.00
2022-06-10 4967 198000 144 6180750 31.50 31.50 31.00 31.25 0.15 -0.48% 31.25 3 31.35 4 0.00
2022-06-13 4967 439000 301 13243050 30.50 30.55 30.00 30.10 1.15 -3.68% 30.05 6 30.10 1 0.00
2022-06-14 4967 485000 319 14312050 29.85 30.00 29.20 29.95 0.15 -0.5% 29.90 1 29.95 5 0.00
2022-06-15 4967 1062000 704 33165900 30.75 31.90 30.45 30.90 0.95 3.17% 30.90 26 31.10 4 0.00
2022-06-16 4967 886000 488 26787300 30.90 31.30 29.85 29.85 1.05 -3.4% 29.85 118 29.90 4 0.00
2022-06-17 4967 741000 439 21457750 28.95 29.40 28.70 29.10 0.75 -2.51% 29.10 4 29.20 1 0.00
2022-06-20 4967 1310520 722 36613488 29.35 29.35 27.45 27.45 1.65 -5.67% 27.45 32 27.50 16 0.00
2022-06-21 4967 607000 360 17056800 27.90 28.80 27.35 28.55 1.10 4.01% 28.55 8 28.65 6 0.00
2022-06-22 4967 651000 326 18061800 28.50 29.20 27.50 27.55 1.00 -3.5% 27.55 7 27.60 8 0.00
2022-06-23 4967 618122 404 16694681 27.05 27.65 26.55 27.05 0.50 -1.81% 27.05 21 27.10 2 0.00
2022-06-24 4967 380000 214 10625100 27.60 28.30 27.40 27.75 0.70 2.59% 27.75 4 27.90 3 0.00
2022-06-27 4967 410000 251 11806050 28.20 29.15 28.20 29.10 1.35 4.86% 29.05 1 29.10 7 0.00
2022-06-28 4967 235000 138 6790150 29.20 29.20 28.60 28.75 0.35 -1.2% 28.70 15 28.80 3 0.00
2022-06-29 4967 237000 160 6710100 28.10 28.60 28.00 28.30 0.45 -1.57% 28.20 1 28.30 7 0.00
2022-06-30 4967 722000 316 19534400 27.80 27.90 26.95 26.95 1.35 -4.77% 26.95 96 27.00 1 0.00
2022-07-01 4967 1074325 458 28307151 26.95 27.15 26.10 26.20 0.75 -2.78% 26.15 195 26.20 8 0.00
2022-07-04 4967 550000 255 14173000 26.30 26.30 25.60 25.65 0.55 -2.1% 25.60 102 25.65 3 0.00
2022-07-05 4967 473000 258 12129850 26.25 26.30 25.10 25.75 0.10 0.39% 25.75 44 25.80 2 0.00
2022-07-06 4967 396063 239 10136340 25.60 26.15 25.35 25.35 0.40 -1.55% 25.35 39 25.40 6 0.00
2022-07-07 4967 599000 358 15785750 25.80 26.80 25.60 26.50 1.15 4.54% 26.45 2 26.50 2 0.00
2022-07-08 4967 388000 226 10460850 26.90 27.35 26.60 27.00 0.50 1.89% 26.95 7 27.00 2 0.00
2022-07-11 4967 186000 120 5035600 27.40 27.80 26.80 27.20 0.20 0.74% 27.15 2 27.20 8 0.00
2022-07-12 4967 388000 200 10286200 26.65 26.85 26.40 26.65 0.55 -2.02% 26.55 10 26.65 1 0.00
2022-07-13 4967 326000 220 8867750 27.10 27.55 26.85 26.95 0.30 1.13% 26.95 15 27.00 7 0.00
2022-07-14 4967 655000 328 18122100 26.85 28.20 26.80 27.70 0.75 2.78% 27.65 4 27.70 5 0.00
2022-07-15 4967 251000 153 6987400 28.20 28.20 27.50 27.90 0.20 0.72% 27.85 2 27.90 1 0.00
2022-07-18 4967 250000 174 7063050 28.20 28.50 27.80 28.40 0.50 1.79% 28.35 5 28.40 3 0.00
2022-07-19 4967 178000 135 4990000 28.40 28.40 27.90 27.95 0.45 -1.58% 27.90 7 28.00 3 0.00
2022-07-20 4967 386000 273 11063800 28.90 29.00 28.25 28.30 0.35 1.25% 28.30 7 28.35 5 0.00
2022-07-21 4967 571000 329 16494100 28.80 29.10 28.55 28.95 0.65 2.3% 28.90 3 28.95 1 0.00
2022-07-22 4967 369807 282 10770539 29.15 29.45 28.85 29.00 0.05 0.17% 29.00 9 29.05 1 0.00
2022-07-25 4967 132000 111 3773750 28.95 28.95 28.40 28.40 0.60 -2.07% 28.40 1 28.45 1 0.00
2022-07-26 4967 247000 128 6876550 28.30 28.30 27.65 27.75 0.65 -2.29% 27.75 31 27.80 5 0.00
2022-07-27 4967 187000 114 5255200 27.50 28.50 27.50 28.50 0.75 2.7% 28.45 2 28.50 6 0.00
2022-07-28 4967 386000 178 10837500 28.80 28.80 27.80 27.85 0.65 -2.28% 27.85 38 27.90 6 0.00
2022-07-29 4967 147000 96 4137800 28.00 28.35 28.00 28.20 0.35 1.26% 28.10 1 28.25 13 0.00
2022-08-01 4967 93000 68 2623300 28.20 28.55 28.00 28.20 0.00 0% 28.15 11 28.20 2 0.00
2022-08-02 4967 301000 149 8285350 28.00 28.05 27.35 27.55 0.65 -2.3% 27.55 3 27.60 2 0.00
2022-08-03 4967 255000 125 6963550 27.55 27.60 27.20 27.25 0.30 -1.09% 27.25 3 27.30 8 0.00
2022-08-04 4967 345000 148 9292650 27.60 27.60 26.65 26.95 0.30 -1.1% 26.95 1 27.00 1 0.00
2022-08-05 4967 242285 199 6741642 27.65 28.15 27.40 28.05 1.10 4.08% 28.00 2 28.05 2 0.00
2022-08-08 4967 102000 72 2856250 28.05 28.40 27.70 28.10 0.05 0.18% 28.05 1 28.10 2 0.00
2022-08-09 4967 107000 73 2997900 28.05 28.25 27.80 28.20 0.10 0.36% 28.05 2 28.20 2 0.00
2022-08-10 4967 258657 230 7356311 28.00 28.75 27.85 28.60 0.40 1.42% 28.55 5 28.60 1 0.00
2022-08-11 4967 1030000 510 30442900 29.00 30.20 28.85 29.55 0.95 3.32% 29.50 19 29.55 12 0.00
2022-08-12 4967 362000 232 10645800 29.85 29.85 29.05 29.50 0.05 -0.17% 29.50 7 29.55 3 0.00
2022-08-15 4967 486000 255 14533800 30.20 30.25 29.40 29.90 0.40 1.36% 29.90 16 29.95 3 0.00
2022-08-16 4967 571000 317 17229650 30.80 31.10 29.55 29.55 0.35 -1.17% 29.55 7 29.60 3 0.00
2022-08-17 4967 426000 244 12645550 30.40 30.40 29.05 29.45 0.10 -0.34% 29.45 2 29.60 14 0.00
2022-08-18 4967 589000 387 17676950 29.30 30.40 29.20 30.25 0.80 2.72% 30.25 2 30.30 4 0.00
2022-08-19 4967 345000 224 10530600 30.75 30.85 30.20 30.45 0.20 0.66% 30.40 6 30.45 3 0.00
2022-08-22 4967 216346 255 6407913 30.40 30.40 29.35 29.45 1.00 -3.28% 29.40 9 29.50 1 0.00
2022-08-23 4967 198000 151 5812500 28.90 29.85 28.90 29.80 0.35 1.19% 29.75 2 29.80 2 0.00
2022-08-24 4967 110000 83 3276050 29.90 29.90 29.70 29.70 0.10 -0.34% 29.70 4 29.80 1 0.00
2022-08-25 4967 195000 122 5849300 29.55 30.25 29.55 29.70 0.00 0% 29.70 9 29.75 3 0.00
2022-08-26 4967 278000 158 8383550 30.10 30.40 29.95 30.00 0.30 1.01% 30.00 15 30.05 3 0.00
2022-08-29 4967 236000 143 6859000 29.30 29.30 28.90 29.20 0.80 -2.67% 29.00 23 29.20 7 0.00
2022-08-30 4967 140000 88 4092950 29.00 29.45 29.00 29.30 0.10 0.34% 29.25 1 29.30 1 0.00
2022-08-31 4967 174000 119 5144100 29.30 29.80 29.30 29.75 0.45 1.54% 29.70 4 29.80 3 0.00
2022-09-01 4967 262219 406 7714698 29.55 29.80 29.20 29.50 0.25 -0.84% 29.25 2 29.50 5 0.00
2022-09-02 4967 269000 157 7829000 29.25 29.45 28.95 29.05 0.45 -1.53% 29.05 2 29.10 1 0.00
2022-09-05 4967 319000 165 9202750 29.20 29.30 28.70 28.70 0.35 -1.2% 28.70 72 28.80 8 0.00
2022-09-06 4967 308000 203 8905050 28.80 29.50 28.60 28.70 0.00 0% 28.70 14 28.75 6 0.00
2022-09-07 4967 224000 125 6391850 28.70 28.75 28.40 28.70 0.00 0% 28.60 10 28.70 2 0.00
2022-09-08 4967 206000 156 6025950 29.10 29.60 28.85 29.60 0.90 3.14% 29.55 13 29.60 38 0.00
2022-09-12 4967 844000 518 25498800 29.75 30.70 29.75 30.05 0.45 1.52% 30.05 1 30.10 12 0.00
2022-09-13 4967 343000 240 10397200 30.50 30.65 30.10 30.35 0.30 1% 30.30 2 30.35 1 0.00
2022-09-14 4967 3644000 1715 113431500 29.60 31.85 29.50 31.20 0.85 2.8% 31.20 53 31.25 45 0.00
2022-09-15 4967 4644000 2770 148381450 31.55 32.40 31.25 32.40 1.20 3.85% 32.35 12 32.40 11 0.00
2022-09-16 4967 1291000 821 41053050 32.10 32.35 31.40 31.40 1.00 -3.09% 31.40 15 31.45 10 0.00
2022-09-19 4967 790578 578 23900702 31.90 31.90 29.80 29.80 1.60 -5.1% 29.75 16 29.90 1 0.00
2022-09-20 4967 639000 447 18705900 30.10 30.35 28.75 29.20 0.60 -2.01% 29.15 6 29.25 1 0.00
2022-09-21 4967 334000 202 9633150 29.00 29.00 28.75 28.90 0.30 -1.03% 28.85 25 28.90 14 0.00
2022-09-22 4967 571000 291 16028450 28.70 28.70 27.80 28.05 0.85 -2.94% 28.05 24 28.10 1 0.00
2022-09-23 4967 375000 222 10589700 27.95 28.55 27.95 28.15 0.10 0.36% 28.00 69 28.15 2 0.00
2022-09-26 4967 597000 268 16213250 28.00 28.00 26.85 26.85 1.30 -4.62% 26.85 11 26.90 4 0.00
2022-09-27 4967 443000 225 11778550 26.85 26.85 26.45 26.70 0.15 -0.56% 26.70 8 26.80 5 0.00
2022-09-28 4967 673000 336 17651550 26.80 26.80 26.05 26.05 0.65 -2.43% 26.05 29 26.10 8 0.00
2022-10-11 4967 338000 198 10618550 34.55 34.55 30.15 30.15 0.00 15.74% 30.15 2 31.25 3 0.00
2022-10-12 4967 242000 147 7462600 31.00 31.40 30.20 31.30 1.15 3.81% 30.50 3 31.30 2 0.00
2022-10-13 4967 421000 278 13054800 32.40 32.60 29.35 29.50 1.80 -5.75% 29.50 4 29.60 1 0.00
2022-10-14 4967 176000 125 5319800 29.80 30.80 29.75 30.25 0.75 2.54% 30.20 3 30.25 1 0.00
2022-10-17 4967 146000 97 4348150 30.00 30.35 29.30 30.30 0.05 0.17% 30.30 1 30.40 2 0.00
2022-10-18 4967 175000 125 5365450 30.50 31.00 30.40 30.65 0.35 1.16% 30.60 2 30.70 2 0.00
2022-10-19 4967 426000 219 13269150 30.90 32.40 30.50 31.45 0.80 2.61% 31.40 11 31.45 1 0.00
2022-10-20 4967 182000 118 5606200 30.85 31.35 30.55 30.75 0.70 -2.23% 30.75 2 30.80 2 0.00
2022-10-21 4967 128000 77 3954900 31.20 31.20 30.40 30.40 0.35 -1.14% 30.35 2 30.55 1 0.00
2022-10-24 4967 176000 136 5338000 30.90 31.20 29.65 29.65 0.75 -2.47% 29.65 3 29.70 1 0.00
2022-10-25 4967 319000 172 9248300 30.00 30.00 28.60 29.00 0.65 -2.19% 28.95 8 29.05 1 0.00
2022-10-26 4967 119000 90 3466350 28.60 29.55 28.55 29.30 0.30 1.03% 29.30 2 29.35 2 0.00
2022-10-27 4967 142000 79 4237300 29.50 30.15 29.45 30.05 0.75 2.56% 30.05 1 30.10 4 0.00
2022-10-28 4967 140076 130 4172708 29.65 30.30 29.55 29.70 0.35 -1.16% 29.70 1 29.80 1 0.00
2022-10-31 4967 151000 102 4573300 29.70 30.60 29.70 30.60 0.90 3.03% 30.50 2 30.65 1 0.00
2022-11-01 4967 119000 85 3665100 30.60 31.30 30.60 30.75 0.15 0.49% 30.75 4 30.85 2 0.00
2022-11-02 4967 119000 91 3682950 30.80 31.20 30.40 30.90 0.15 0.49% 30.85 1 30.90 1 0.00
2022-11-03 4967 57000 49 1757250 30.50 31.10 30.40 31.00 0.10 0.32% 30.95 1 31.10 6 0.00
2022-11-04 4967 73000 56 2260500 31.00 31.25 30.70 31.05 0.05 0.16% 31.00 2 31.15 4 0.00
2022-11-07 4967 79000 61 2458900 31.10 31.30 31.00 31.10 0.05 0.16% 31.10 1 31.15 4 0.00
2022-11-08 4967 180000 141 5710800 31.50 32.00 31.40 31.60 0.50 1.61% 31.60 1 31.65 1 0.00
2022-11-09 4967 223000 153 7163250 31.60 32.55 31.60 32.10 0.50 1.58% 32.10 14 32.15 1 0.00
2022-11-10 4967 221522 288 6991868 31.70 32.00 31.25 31.30 0.80 -2.49% 31.30 6 31.45 1 0.00
2022-11-11 4967 379000 260 11742550 31.95 32.35 30.05 30.05 1.25 -3.99% 30.05 11 30.30 3 0.00
2022-11-14 4967 167000 127 5014200 30.10 30.35 29.50 30.30 0.25 0.83% 30.30 4 30.35 3 0.00
2022-11-15 4967 130000 100 3969450 30.30 30.80 30.25 30.50 0.20 0.66% 30.50 1 30.55 2 0.00
2022-11-16 4967 441000 296 13748300 30.75 31.70 30.35 31.05 0.55 1.8% 31.00 7 31.10 4 0.00
2022-11-17 4967 285000 193 9002600 31.40 31.85 31.30 31.70 0.65 2.09% 31.65 1 31.70 1 0.00
2022-11-18 4967 128000 87 4041800 31.50 31.95 31.30 31.30 0.40 -1.26% 31.30 10 31.40 2 0.00
2022-11-21 4967 120000 78 3762400 31.80 31.80 31.00 31.10 0.20 -0.64% 31.00 3 31.10 1 0.00
2022-11-22 4967 107000 81 3258150 30.90 30.90 30.30 30.40 0.70 -2.25% 30.40 4 30.45 2 0.00
2022-11-23 4967 156000 123 4693750 30.05 30.30 29.85 30.15 0.25 -0.82% 30.10 12 30.15 1 0.00
2022-11-24 4967 124000 83 3745600 30.05 30.45 30.00 30.35 0.20 0.66% 30.30 5 30.40 5 0.00
2022-11-25 4967 145000 95 4360600 30.55 30.55 29.95 29.95 0.40 -1.32% 29.95 2 30.10 1 0.00
2022-11-28 4967 131000 84 3886700 29.70 29.90 29.40 29.55 0.40 -1.34% 29.55 7 29.80 1 0.00
2022-11-29 4967 85000 55 2512550 29.50 30.00 29.20 30.00 0.45 1.52% 30.00 4 30.05 1 0.00
2022-11-30 4967 111000 74 3337600 30.00 30.40 30.00 30.10 0.10 0.33% 30.05 3 30.10 3 0.00
2022-12-01 4967 178000 120 5447250 30.30 30.75 30.30 30.55 0.45 1.5% 30.50 8 30.65 3 0.00
2022-12-02 4967 182000 141 5630350 30.55 31.20 30.55 31.15 0.60 1.96% 31.15 4 31.20 11 0.00
2022-12-05 4967 119000 87 3733000 31.20 31.50 31.10 31.50 0.35 1.12% 31.50 1 31.55 7 0.00
2022-12-06 4967 203000 169 6202450 31.30 31.30 30.20 30.30 1.20 -3.81% 30.30 4 30.35 2 0.00
2022-12-07 4967 332000 169 9964500 30.15 30.70 29.75 30.70 0.40 1.32% 30.30 2 30.70 7 0.00
2022-12-08 4967 67000 55 2029750 30.55 30.55 30.10 30.40 0.30 -0.98% 30.40 1 30.50 4 0.00
2022-12-09 4967 58000 47 1756200 30.30 30.35 30.20 30.20 0.20 -0.66% 30.20 7 30.40 1 0.00
2022-12-12 4967 119000 65 3587150 29.90 30.55 29.50 30.50 0.30 0.99% 30.45 1 30.50 1 0.00
2022-12-13 4967 189000 140 5804350 30.50 31.10 30.40 30.55 0.05 0.16% 30.55 1 30.60 1 0.00
2022-12-14 4967 117000 88 3590400 30.60 30.95 30.55 30.60 0.05 0.16% 30.55 10 30.60 34 0.00
2022-12-15 4967 90000 60 2747200 30.15 30.70 30.15 30.70 0.10 0.33% 30.60 2 30.70 35 0.00
2022-12-16 4967 533000 334 16645550 30.75 31.95 30.65 30.80 0.10 0.33% 30.75 16 31.10 6 0.00
2022-12-18 4967 566841 440 24999660 44.10 44.50 43.70 44.00 0.15 42.86% 43.90 1 44.00 6 33.59
2022-12-19 4967 201000 129 6100200 31.15 31.15 30.00 30.05 0.75 -31.7% 30.05 4 30.10 2 0.00
2022-12-20 4967 264000 113 7909200 30.20 30.45 29.75 30.00 0.05 -0.17% 30.00 15 30.05 3 0.00
2022-12-21 4967 58000 50 1747150 30.35 30.75 29.80 29.80 0.20 -0.67% 29.80 3 29.95 1 0.00
2022-12-22 4967 90000 57 2711650 30.05 30.35 30.05 30.20 0.40 1.34% 30.15 4 30.20 16 0.00
2022-12-23 4967 112000 51 3370450 30.10 30.20 30.00 30.15 0.05 -0.17% 30.15 5 30.20 1 0.00
2022-12-26 4967 40000 33 1210000 30.20 30.35 30.20 30.35 0.20 0.66% 30.20 5 30.35 4 0.00
2022-12-27 4967 131000 59 3971550 30.00 30.65 30.00 30.45 0.10 0.33% 30.45 18 30.50 1 0.00
2022-12-28 4967 131000 56 3964300 30.20 30.50 30.05 30.30 0.15 -0.49% 30.30 18 30.35 2 0.00
2022-12-29 4967 107000 56 3237050 30.15 30.55 30.05 30.35 0.05 0.17% 30.30 1 30.40 4 0.00
2022-12-30 4967 166000 65 5039800 30.35 30.75 30.20 30.45 0.10 0.33% 30.45 9 30.50 2 0.00